Vail Resorts (NY: MTN )

233.01 -4.06 (-1.71%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 56.54 56.54 55.49 56.32 254,466 -0.18(-0.32%)
Nov 29, 2012 56.50 57.01 56.00 56.50 83,907 +0.50(+0.89%)
Nov 28, 2012 55.34 56.11 54.91 56.00 145,606 +0.43(+0.77%)
Nov 27, 2012 55.32 56.12 55.13 55.57 91,302 +0.15(+0.27%)
Nov 26, 2012 55.90 56.52 54.86 55.42 261,626 -0.64(-1.14%)
Nov 23, 2012 55.51 56.14 55.34 56.06 50,723 +0.79(+1.43%)
Nov 21, 2012 54.83 55.42 54.61 55.27 76,513 +0.54(+0.99%)
Nov 20, 2012 54.60 55.20 54.37 54.73 200,183 -0.06(-0.11%)
Nov 19, 2012 56.85 57.09 54.40 54.79 355,296 -1.57(-2.79%)
Nov 16, 2012 52.36 56.45 52.29 56.36 624,625 +4.14(+7.93%)
Nov 15, 2012 52.13 53.22 51.37 52.22 139,587 +0.09(+0.17%)
Nov 14, 2012 53.34 53.57 51.71 52.13 221,102 -1.04(-1.96%)
Nov 13, 2012 52.33 53.74 51.91 53.17 116,344 +0.56(+1.06%)
Nov 12, 2012 53.97 53.97 52.17 52.61 197,770 -1.09(-2.03%)
Nov 09, 2012 53.57 54.44 53.17 53.70 304,251 -0.31(-0.57%)
Nov 08, 2012 55.23 55.45 53.99 54.01 174,247 -1.32(-2.39%)
Nov 07, 2012 57.47 57.55 55.25 55.33 157,387 -2.60(-4.49%)
Nov 06, 2012 57.33 58.40 56.35 57.93 210,597 +1.13(+1.99%)
Nov 05, 2012 55.74 57.13 55.14 56.80 180,036 +0.99(+1.77%)
Nov 02, 2012 57.48 57.99 55.76 55.81 238,586 -1.25(-2.19%)
Nov 01, 2012 56.78 57.84 56.35 57.06 225,650 +0.28(+0.49%)
Oct 31, 2012 56.75 56.96 56.32 56.78 134,742 +0.01(+0.02%)
Oct 26, 2012 57.68 56.77 56.77 56.77 137,900 -0.78(-1.36%)
Oct 25, 2012 57.82 57.96 57.08 57.55 65,861 +0.17(+0.30%)
Oct 24, 2012 57.47 57.85 56.68 57.38 79,664 +0.04(+0.07%)
Oct 23, 2012 57.44 58.02 56.82 57.34 161,503 -0.69(-1.19%)
Oct 19, 2012 58.30 58.54 57.50 58.03 254,098 -0.57(-0.97%)
Oct 18, 2012 58.93 59.12 58.34 58.60 86,929 -0.22(-0.37%)
Oct 17, 2012 57.86 59.18 57.80 58.82 109,920 +1.03(+1.78%)
Oct 16, 2012 58.12 58.70 57.51 57.79 148,488 +0.11(+0.19%)
Oct 15, 2012 58.72 58.73 57.49 57.68 158,651 -0.80(-1.37%)
Oct 12, 2012 58.06 58.49 58.03 58.48 189,868 +0.50(+0.86%)
Oct 11, 2012 57.80 58.49 57.55 57.98 189,268 +0.50(+0.87%)
Oct 10, 2012 57.58 57.63 57.22 57.48 161,876 -0.06(-0.10%)
Oct 09, 2012 57.54 57.83 57.30 57.54 261,563 -0.11(-0.19%)
Oct 08, 2012 57.21 57.96 57.21 57.65 244,366 +0.35(+0.61%)
Oct 05, 2012 57.38 57.69 57.19 57.30 145,850 -0.03(-0.05%)
Oct 04, 2012 57.47 57.75 56.51 57.33 169,684 +0.13(+0.23%)
Oct 03, 2012 57.30 57.56 56.63 57.20 196,299 +0.02(+0.03%)
Oct 02, 2012 58.18 58.18 56.84 57.18 200,078 -0.74(-1.28%)
Oct 01, 2012 57.79 59.37 57.61 57.92 291,941 +0.27(+0.47%)
Sep 28, 2012 57.59 58.19 57.46 57.65 225,596 -0.31(-0.53%)
Sep 27, 2012 57.18 58.13 56.59 57.96 496,072 +0.77(+1.35%)
Sep 26, 2012 58.02 58.38 56.49 57.19 530,911 +0.12(+0.21%)
Sep 25, 2012 55.25 59.49 54.51 57.07 1,666,653 +4.34(+8.23%)
Sep 24, 2012 53.39 53.77 52.38 52.73 392,163 -1.34(-2.48%)
Sep 21, 2012 54.18 54.77 53.85 54.07 325,998 -0.19(-0.35%)
Sep 20, 2012 55.04 55.21 54.12 54.26 138,899 -0.90(-1.63%)
Sep 19, 2012 55.63 55.85 55.04 55.16 174,384 -0.27(-0.49%)
Sep 18, 2012 56.00 56.02 54.91 55.43 140,936 -0.60(-1.07%)
Sep 17, 2012 56.56 56.60 55.73 56.03 128,481 -0.72(-1.27%)
Sep 14, 2012 55.88 56.99 55.73 56.75 360,267 +1.26(+2.27%)
Sep 13, 2012 55.17 55.88 54.72 55.49 237,490 +0.09(+0.16%)
Sep 12, 2012 54.81 55.54 54.62 55.40 137,817 +0.76(+1.39%)
Sep 11, 2012 54.01 54.90 54.01 54.64 128,889 +0.38(+0.70%)
Sep 10, 2012 54.46 55.07 54.13 54.26 161,784 -0.57(-1.04%)
Sep 07, 2012 54.20 55.06 54.20 54.83 190,267 +0.88(+1.63%)
Sep 06, 2012 52.55 54.10 52.54 53.95 539,507 +1.78(+3.41%)
Sep 05, 2012 52.79 53.07 52.08 52.17 128,056 -0.60(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.